Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

381.21 -0.96 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.30 10.38 9.938 10.38 1,618,434 +0.02(+0.22%)
Jul 30, 2002 10.45 10.46 10.18 10.35 2,398,016 -0.10(-1.00%)
Jul 29, 2002 10.20 10.46 10.14 10.46 1,943,459 +0.36(+3.61%)
Jul 26, 2002 10.12 10.14 10.00 10.09 2,247,214 -0.05(-0.45%)
Jul 25, 2002 9.833 10.16 9.670 10.14 2,378,180 +0.26(+2.60%)
Jul 24, 2002 9.519 9.883 9.436 9.883 3,122,153 +0.28(+2.90%)
Jul 23, 2002 9.572 10.01 9.473 9.605 4,461,448 +0.71(+7.95%)
Jul 22, 2002 8.578 9.084 8.578 8.898 2,912,798 +0.11(+1.21%)
Jul 19, 2002 9.331 9.352 8.745 8.791 2,484,052 -0.90(-9.26%)
Jul 17, 2002 9.881 10.01 9.584 9.689 1,276,918 -0.26(-2.65%)
Jul 12, 2002 9.938 10.13 9.885 9.952 1,204,505 -0.02(-0.17%)
Jul 11, 2002 10.17 10.17 9.852 9.969 1,571,592 -0.22(-2.18%)
Jul 10, 2002 10.41 10.46 10.04 10.19 1,451,380 +0.07(+0.66%)
Jul 09, 2002 10.22 10.22 10.12 10.12 1,238,202 -0.09(-0.90%)
Jul 08, 2002 10.40 10.40 10.22 10.22 997,062 -0.19(-1.81%)
Jul 05, 2002 10.16 10.46 10.00 10.40 495,902 +0.19(+1.88%)
Jul 04, 2002 10.06 10.23 9.942 10.21 835,266 +0.00(+0.00%)
Jul 03, 2002 10.06 10.23 9.942 10.21 835,266 +0.12(+1.20%)
Jul 02, 2002 9.896 10.09 9.833 10.09 1,627,993 +0.12(+1.15%)
Jul 01, 2002 10.40 10.44 9.919 9.975 1,386,853 -0.43(-4.16%)
Jun 28, 2002 10.14 10.57 10.06 10.41 3,342,262 +0.27(+2.64%)
Jun 27, 2002 10.22 10.25 9.940 10.14 1,447,556 -0.18(-1.72%)
Jun 26, 2002 10.38 10.38 10.08 10.32 1,865,787 -0.15(-1.40%)
Jun 25, 2002 10.45 10.74 10.41 10.46 1,732,431 -0.05(-0.46%)
Jun 21, 2002 10.59 10.71 10.51 10.51 3,098,971 -0.28(-2.58%)
Jun 20, 2002 10.67 10.82 10.67 10.79 2,421,915 +0.20(+1.86%)
Jun 19, 2002 10.26 10.62 10.22 10.59 3,132,429 +0.29(+2.80%)
Jun 18, 2002 10.05 10.32 10.05 10.31 1,454,965 +0.24(+2.35%)
Jun 17, 2002 9.990 10.08 9.990 10.07 1,092,658 +0.09(+0.90%)
Jun 14, 2002 9.833 10.04 9.676 9.980 1,143,084 -0.44(-4.22%)
Jun 12, 2002 9.967 10.46 9.967 10.42 2,334,923 +0.45(+4.53%)
Jun 11, 2002 10.02 10.19 9.950 9.967 604,642 +0.05(+0.51%)
Jun 10, 2002 9.823 9.973 9.781 9.917 962,409 +0.04(+0.42%)
Jun 07, 2002 9.854 9.917 9.837 9.875 684,942 -0.06(-0.63%)
Jun 06, 2002 10.02 10.04 9.852 9.938 734,413 -0.13(-1.31%)
Jun 05, 2002 10.13 10.13 9.980 10.07 1,170,090 -0.01(-0.06%)
May 31, 2002 9.917 10.11 9.896 10.08 1,027,414 -0.17(-1.61%)
May 28, 2002 10.14 10.25 9.938 10.24 2,270,396 +0.00(+0.00%)
May 27, 2002 10.31 10.36 10.23 10.24 544,895 +0.00(+0.00%)
May 24, 2002 10.31 10.36 10.23 10.24 544,895 -0.08(-0.77%)
May 23, 2002 10.30 10.33 10.24 10.32 673,710 +0.02(+0.22%)
May 22, 2002 10.30 10.36 10.25 10.30 1,042,231 +0.00(+0.02%)
May 21, 2002 10.27 10.36 10.25 10.30 705,734 -0.03(-0.28%)
May 20, 2002 10.46 10.46 10.27 10.32 837,417 -0.14(-1.30%)
May 17, 2002 10.47 10.51 10.42 10.46 880,913 -0.06(-0.60%)
May 16, 2002 10.56 10.66 10.44 10.52 1,960,427 +0.01(+0.08%)
May 15, 2002 10.12 10.56 10.10 10.52 1,890,403 +0.37(+3.65%)
May 14, 2002 10.11 10.20 10.04 10.14 1,674,596 +0.04(+0.37%)
May 13, 2002 10.14 10.20 10.07 10.11 1,990,779 -0.12(-1.13%)
May 10, 2002 10.25 10.27 10.18 10.22 2,696,274 -0.04(-0.35%)
May 09, 2002 10.05 10.30 10.01 10.26 2,111,946 +0.15(+1.49%)
May 08, 2002 9.825 10.11 9.823 10.11 1,870,328 +0.28(+2.88%)
May 07, 2002 9.885 9.927 9.779 9.825 1,907,849 -0.05(-0.47%)
May 06, 2002 9.728 9.980 9.668 9.871 2,474,971 +0.50(+5.38%)
May 03, 2002 9.436 9.498 9.295 9.367 697,609 -0.11(-1.17%)
May 02, 2002 9.321 9.519 9.274 9.477 1,137,110 +0.08(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.